Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 761.60 798.00 761.60 786.80 101 +28.00(+3.69%)
Apr 27, 2018 772.80 773.64 758.80 758.80 101 -8.40(-1.09%)
Apr 26, 2018 770.00 770.00 758.80 767.20 77 -2.80(-0.36%)
Apr 25, 2018 778.40 785.40 770.00 770.00 112 -25.20(-3.17%)
Apr 24, 2018 798.00 798.00 784.03 795.20 116 +0.00(+0.00%)
Apr 23, 2018 789.60 798.00 787.08 795.20 69 +0.00(+0.00%)
Apr 20, 2018 800.80 800.80 772.80 795.20 64 -2.80(-0.35%)
Apr 19, 2018 789.60 803.60 789.60 798.00 51 +8.40(+1.06%)
Apr 18, 2018 792.40 800.80 784.00 789.60 43 +0.00(+0.00%)
Apr 17, 2018 823.20 823.20 775.60 789.60 134 -30.80(-3.75%)
Apr 16, 2018 803.60 831.60 803.60 820.40 120 +16.80(+2.09%)
Apr 13, 2018 803.60 820.43 772.80 803.60 121 +2.80(+0.35%)
Apr 12, 2018 772.80 806.40 772.80 800.80 122 +30.80(+4.00%)
Apr 11, 2018 767.20 778.40 758.83 770.00 62 +2.80(+0.36%)
Apr 10, 2018 770.00 778.40 761.60 767.20 85 -2.80(-0.36%)
Apr 09, 2018 778.40 778.40 733.60 770.00 132 -2.80(-0.36%)
Apr 06, 2018 775.60 803.60 772.80 772.80 102 -11.20(-1.43%)
Apr 05, 2018 764.40 800.80 764.40 784.00 91 +22.40(+2.94%)
Apr 04, 2018 758.80 767.20 742.03 761.60 146 +0.00(+0.00%)
Apr 03, 2018 772.80 812.00 756.36 761.60 114 -13.50(-1.74%)
Apr 02, 2018 786.80 808.25 764.40 775.10 146 -25.70(-3.21%)
Mar 29, 2018 800.80 800.80 800.80 0 -19.60(-2.39%)
Mar 28, 2018 809.20 827.88 796.04 820.40 217 +16.80(+2.09%)
Mar 27, 2018 803.60 828.80 761.60 803.60 268 +0.00(+0.00%)
Mar 26, 2018 882.00 904.12 800.80 803.60 767 -44.80(-5.28%)
Mar 23, 2018 826.00 932.40 817.88 848.40 1,909 +25.20(+3.06%)
Mar 22, 2018 789.60 826.00 786.80 823.20 349 +36.40(+4.63%)
Mar 21, 2018 817.60 817.60 775.63 786.80 120 -25.20(-3.10%)
Mar 20, 2018 831.60 831.60 798.28 812.00 162 -2.80(-0.34%)
Mar 19, 2018 826.00 833.48 784.00 814.80 485 -2.80(-0.34%)
Mar 16, 2018 770.00 826.00 770.00 817.60 824 +64.40(+8.55%)
Mar 15, 2018 753.20 770.00 733.60 753.20 327 +16.80(+2.28%)
Mar 14, 2018 753.20 756.00 732.20 736.40 27 -5.60(-0.75%)
Mar 13, 2018 722.40 756.00 714.00 742.00 220 +22.40(+3.11%)
Mar 12, 2018 728.00 736.40 714.00 719.60 204 -2.80(-0.39%)
Mar 09, 2018 728.00 728.00 691.60 722.40 174 +8.40(+1.18%)
Mar 08, 2018 711.20 715.34 691.60 714.00 52 +11.20(+1.59%)
Mar 07, 2018 700.00 722.40 694.74 702.80 60 +5.60(+0.80%)
Mar 06, 2018 719.60 722.40 691.88 697.20 114 -25.20(-3.49%)
Mar 05, 2018 725.20 725.20 700.06 722.40 121 +2.80(+0.39%)
Mar 02, 2018 700.00 719.60 686.22 719.60 149 +11.20(+1.58%)
Mar 01, 2018 705.60 756.00 686.28 708.40 1,117 +19.60(+2.85%)
Feb 28, 2018 711.20 711.20 672.00 688.80 261 -14.00(-1.99%)
Feb 27, 2018 716.80 728.00 697.20 702.80 105 -16.80(-2.33%)
Feb 26, 2018 722.40 733.63 693.00 719.60 518 +8.40(+1.18%)
Feb 23, 2018 716.80 733.32 705.60 711.20 211 -5.60(-0.78%)
Feb 22, 2018 728.31 742.00 711.20 716.80 98 -14.00(-1.92%)
Feb 21, 2018 733.60 733.60 719.63 730.80 146 -2.80(-0.38%)
Feb 20, 2018 722.40 756.00 714.03 733.60 148 +0.00(+0.00%)
Feb 16, 2018 733.60 733.60 733.60 0 -5.60(-0.76%)
Feb 15, 2018 753.20 761.63 736.68 739.20 108 +11.20(+1.54%)
Feb 14, 2018 772.80 799.40 718.20 728.00 627 -39.20(-5.11%)
Feb 13, 2018 730.80 774.34 700.00 767.20 172 +39.20(+5.38%)
Feb 12, 2018 705.60 741.61 700.00 728.00 172 +28.00(+4.00%)
Feb 09, 2018 742.00 761.66 663.60 700.00 660 -36.40(-4.94%)
Feb 08, 2018 770.00 820.40 743.18 736.40 269 -22.40(-2.95%)
Feb 07, 2018 775.60 778.43 757.40 758.80 148 -19.60(-2.52%)
Feb 06, 2018 784.00 802.82 775.60 778.40 158 -16.80(-2.11%)
Feb 05, 2018 800.80 816.09 789.88 795.20 202 -5.60(-0.70%)
Feb 02, 2018 792.40 812.00 784.00 800.80 238 +11.20(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.